[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOCT":3,"homepage-market-summary":25,"stock-historical-DOCT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DOCT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Deep Buffer ETF - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.13,48.2,48.09,48.059,0.071,0.15,7037,48.42,42.755,20507.680695505976,94.9,1514,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},37.23,23097,8430427.854572,28.91,"2025-04-22",[177,180,190,199,209,217,223,233,241,248,257,266,275,286,296,305,314,323,332,340,348,357,365,374,381,389,398,404,410,419,429,438,448,457,464,470,479,488,495,503,511,518,527,534,545,554,563,574,583,592,601,611,620,629,637,647,654,662,668,676,682,687,694,699,704,710,715,720,728,734,741,749,757,763,771,777,785,791,798,805,813,819,823,829,835,838,844,848,854,856,861,865,871,876,881,886,891,898,904,911,916,920,925,930,936,942,950,958,965,972,978,984,990,995,1000,1006,1012,1019,1025,1031,1038,1045,1051,1056,1063,1068,1073,1079,1084,1092,1099,1108,1117,1122,1129,1134,1143,1149,1155,1162,1169,1176,1182,1187,1194,1202,1209,1215,1220,1228,1234,1240,1247,1253,1258,1264,1270,1273,1279,1283,1290,1297,1302,1307,1312,1317,1323,1329,1333,1335,1339,1344,1348,1352,1357,1359,1363,1369,1375,1382,1385,1389,1394,1399,1402,1406,1409,1412,1417,1421,1426,1429,1431,1435,1441,1445,1450,1455,1461,1467,1471,1475,1482,1488,1494,1497,1502,1506,1512,1517,1522,1527,1531,1536,1542,1549,1556,1563,1570,1577,1584,1588,1595,1602,1606,1610,1617,1621,1626,1631,1635,1639,1642,1646,1652,1658,1662,1667,1673,1678,1683,1688,1694,1698,1703,1710,1717,1721,1726,1731,1735,1739,1744,1750,1756,1761,1767,1773,1779,1785,1790,1796,1803,1808,1816,1821,1826,1833,1839,1846,1852,1859,1866,1873,1879,1886,1892,1897,1903,1910,1917,1924,1933,1939,1945,1949,1954,1958,1965,1971,1977,1982,1989,1998,2004,2012,2018,2025,2032,2039,2045,2050,2056,2062,2069,2075,2080,2084,2090,2095,2101,2105,2110,2116,2121,2126,2133,2140,2145,2152,2160,2166,2174,2181,2188,2193,2201,2208,2214,2219,2226,2231,2236,2242,2248,2253,2259,2265,2272,2277,2283,2289,2295,2301,2308,2314,2320,2326,2332,2337,2344,2352,2358,2366,2372,2378,2384,2391,2398,2404,2412,2419,2423,2429,2435],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},59,48.1525,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",47.995,48.08,47.97,0.0138,0.03,8709.3064,76,48.018,{"date":191,"open":183,"high":192,"low":193,"close":194,"change":195,"percent_change":186,"volume":196,"transactions":197,"vwap":198},"2026-09-30",48.11,48.03,48.0452,0.0152,6025.3264,60,48.0675,{"date":200,"open":201,"high":202,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",48.045,48.06,47.99,0.038,0.08,6771.3064,98,48.0311,{"date":210,"open":202,"high":15,"low":203,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",47.992,-0.068,-0.14,19121.3064,46,48.0313,{"date":218,"open":193,"high":202,"low":203,"close":202,"change":102,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",0.12,5189.3064,70,48.0448,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",47.98,48.04,48,0.005,0.01,2365.3267,42,48.0102,{"date":234,"open":226,"high":235,"low":236,"close":182,"change":237,"percent_change":238,"volume":239,"transactions":188,"vwap":240},"2026-09-23",48.05,47.9716,-0.05,-0.1,4010.0686,48.0139,{"date":242,"open":243,"high":243,"low":203,"close":201,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":222},"2026-09-22",48.1,0.02,0.04,10348.0511,94,{"date":249,"open":250,"high":193,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",47.935251,48.025,0.13,0.27,14686.18,124,47.9731,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":205,"volume":263,"transactions":264,"vwap":265},"2026-09-18",47.77,47.93,47.895,0.036,12172.18,45,47.8537,{"date":267,"open":268,"high":268,"low":259,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",47.95,47.859,0.244,0.51,21622.2,148,47.8152,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",47.79,47.8,47.55,47.615,-0.0701,-0.15,9531.2,114,47.7256,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",47.724,47.64,47.6851,-0.0799,-0.17,16510.18,87,47.6628,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":237,"volume":302,"transactions":303,"vwap":304},"2026-09-14",47.68,47.81,47.765,-0.025,3625.18,51,47.7523,{"date":306,"open":307,"high":307,"low":308,"close":277,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",47.8399,47.7401,0.175,0.37,3382.0968,35,47.7898,{"date":315,"open":316,"high":317,"low":316,"close":280,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",47.56,47.67,-0.095,-0.2,4983.18,57,47.6289,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":213,"volume":329,"transactions":330,"vwap":331},"2026-09-09",47.7987,47.65,47.71,-0.065,2692.2,41,47.6847,{"date":333,"open":334,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":231,"vwap":339},"2026-09-08",47.775,47.74,-0.035,-0.07,1869.423472,47.7655,{"date":341,"open":342,"high":343,"low":342,"close":299,"change":344,"percent_change":186,"volume":345,"transactions":346,"vwap":347},"2026-09-04",47.72,47.825,0.015,3420.18,32,47.8029,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":346,"vwap":356},"2026-09-03",47.76,47.8099,47.795,0.105,0.22,4560.18,47.7866,{"date":358,"open":289,"high":342,"low":289,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",47.69,0.0888,0.19,7722.93,68,47.6683,{"date":366,"open":359,"high":367,"low":368,"close":369,"change":370,"percent_change":213,"volume":371,"transactions":372,"vwap":373},"2026-09-01",47.7,47.5653,47.6012,-0.0688,5296.1382,55,47.653,{"date":375,"open":376,"high":376,"low":289,"close":317,"change":377,"percent_change":337,"volume":378,"transactions":379,"vwap":380},"2026-08-31",47.7687,-0.0351,4999.8481,43,47.6717,{"date":382,"open":350,"high":350,"low":383,"close":384,"change":385,"percent_change":107,"volume":386,"transactions":387,"vwap":388},"2026-08-28",47.705,47.7051,-0.0049,2086.85,39,47.7331,{"date":390,"open":391,"high":392,"low":391,"close":327,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",47.62,47.7599,0.075,0.16,7418.85,119,47.704,{"date":399,"open":317,"high":317,"low":400,"close":401,"change":393,"percent_change":394,"volume":402,"transactions":303,"vwap":403},"2026-08-26",47.58,47.635,15635.85,47.6048,{"date":405,"open":406,"high":406,"low":316,"close":316,"change":229,"percent_change":244,"volume":407,"transactions":408,"vwap":409},"2026-08-25",47.66,4008.85,53,47.5975,{"date":411,"open":412,"high":412,"low":413,"close":279,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",47.669,47.53,-0.0107,-0.02,3848.4745,66,47.5708,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",47.639,47.531,47.5607,0.0511,0.11,5349.2491,83,47.577,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":178,"vwap":437},"2026-08-20",47.555,47.46,47.5096,-0.0754,-0.16,8393.6339,47.5239,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",47.51,47.63,47.585,0.0652,0.14,9938.6459,61,47.5951,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":415,"volume":454,"transactions":455,"vwap":456},"2026-08-18",47.6086,47.48,47.5198,-0.0102,8548.6339,80,47.5259,{"date":458,"open":459,"high":460,"low":413,"close":413,"change":337,"percent_change":282,"volume":461,"transactions":462,"vwap":463},"2026-08-17",47.57,47.605,12972.3336,99,47.5438,{"date":465,"open":391,"high":441,"low":466,"close":466,"change":244,"percent_change":245,"volume":467,"transactions":468,"vwap":469},"2026-08-14",47.6,709.6339,20,47.6187,{"date":471,"open":472,"high":473,"low":474,"close":400,"change":475,"percent_change":476,"volume":477,"transactions":379,"vwap":478},"2026-08-13",47.6053,47.61,47.5549,0.045,0.09,3137.6339,47.5882,{"date":480,"open":481,"high":482,"low":451,"close":483,"change":484,"percent_change":425,"volume":485,"transactions":486,"vwap":487},"2026-08-12",47.5,47.59,47.535,0.05,7957.6989,50,47.5299,{"date":489,"open":413,"high":316,"low":490,"close":491,"change":107,"percent_change":415,"volume":492,"transactions":493,"vwap":494},"2026-08-11",47.45,47.485,4850.185,40,47.487,{"date":496,"open":497,"high":279,"low":497,"close":498,"change":499,"percent_change":484,"volume":500,"transactions":501,"vwap":502},"2026-08-10",47.4,47.495,0.025,5511,74,47.4896,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":476,"percent_change":361,"volume":509,"transactions":417,"vwap":510},"2026-08-07",47.4895,47.49,47.44,47.47,1830,47.4622,{"date":512,"open":451,"high":451,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":178,"vwap":517},"2026-08-06",47.38,-0.0416,-0.09,3097,47.4094,{"date":519,"open":520,"high":432,"low":521,"close":522,"change":523,"percent_change":244,"volume":524,"transactions":525,"vwap":526},"2026-08-05",47.425,47.37,47.4216,0.0113,15396,146,47.3973,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":147,"volume":532,"transactions":188,"vwap":533},"2026-08-04",47.18,47.4103,0.1653,13145,47.3425,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",47.21,47.29,47.19,47.245,0.1818,0.39,4839,22,47.227,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":221,"vwap":553},"2026-07-31",47.0499,47.0632,46.76,0.2182,0.47,9277,46.976,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":321,"vwap":562},"2026-07-30",46.78,46.845,46.67,0.2945,0.63,5443,46.7615,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",46.7,46.8401,46.52,46.5505,-0.2792,-0.6,17830,103,46.7152,{"date":575,"open":565,"high":576,"low":565,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",46.85,46.8297,0.0797,0.17,8449.353,85,46.8146,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":408,"vwap":591},"2026-07-27",46.91,46.65,46.75,0.0445,0.1,8266,46.744,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":186,"volume":599,"transactions":387,"vwap":600},"2026-07-24",46.7172,46.9,46.6701,46.7055,0.0155,3813.972,46.7957,{"date":602,"open":565,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",46.7549,46.601,46.69,-0.23,-0.49,5230.767,62,46.6686,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":186,"percent_change":102,"volume":617,"transactions":618,"vwap":619},"2026-07-22",46.935,46.9614,46.8801,46.92,8536,84,46.9077,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":444,"percent_change":626,"volume":627,"transactions":462,"vwap":628},"2026-07-21",46.88,46.9592,46.82,46.89,0.3,11277,46.8917,{"date":630,"open":631,"high":576,"low":632,"close":587,"change":633,"percent_change":237,"volume":634,"transactions":635,"vwap":636},"2026-07-20",46.83,46.741,-0.0248,8326,81,46.8003,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",46.66,46.87,46.7748,-0.1306,-0.28,3059,38,46.7804,{"date":648,"open":595,"high":649,"low":595,"close":650,"change":651,"percent_change":435,"volume":652,"transactions":231,"vwap":653},"2026-07-16",47.01,46.9054,-0.0752,4078.945,46.9494,{"date":655,"open":656,"high":657,"low":616,"close":658,"change":659,"percent_change":252,"volume":660,"transactions":408,"vwap":661},"2026-07-15",47.0119,47.03,46.9806,0.0606,6812,46.9648,{"date":663,"open":20,"high":20,"low":664,"close":616,"change":665,"percent_change":579,"volume":666,"transactions":221,"vwap":667},"2026-07-14",46.86,0.0802,22804,46.9454,{"date":669,"open":624,"high":595,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":231,"vwap":675},"2026-07-13",46.819,46.8398,-0.1252,-0.27,3000,46.882,{"date":677,"open":625,"high":678,"low":625,"close":679,"change":680,"percent_change":253,"volume":681,"transactions":9,"vwap":679},"2026-07-10",46.97,46.965,0.125,2100,{"date":683,"open":684,"high":640,"low":684,"close":685,"change":476,"percent_change":361,"volume":686,"transactions":9,"vwap":685},"2026-07-09",46.72,46.84,2900,{"date":688,"open":689,"high":587,"low":690,"close":587,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":587},"2026-07-08",46.61,46.57,-0.015,-0.03,12500,{"date":695,"open":622,"high":622,"low":565,"close":696,"change":697,"percent_change":292,"volume":698,"transactions":9,"vwap":696},"2026-07-07",46.765,-0.08,3400,{"date":700,"open":624,"high":557,"low":701,"close":557,"change":702,"percent_change":122,"volume":703,"transactions":9,"vwap":557},"2026-07-06",46.63,0.185,71600,{"date":705,"open":706,"high":549,"low":707,"close":639,"change":692,"percent_change":708,"volume":709,"transactions":9,"vwap":639},"2026-07-02",46.745,46.58,-0.06,7000,{"date":711,"open":712,"high":587,"low":713,"close":605,"change":229,"percent_change":244,"volume":714,"transactions":9,"vwap":605},"2026-07-01",46.628,46.56,4100,{"date":716,"open":707,"high":565,"low":707,"close":717,"change":394,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-30",46.68,0.34,98200,{"date":721,"open":722,"high":723,"low":724,"close":567,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":567},"2026-06-29",46.395,46.54,46.38,0.215,0.46,2000,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":499,"percent_change":484,"volume":733,"transactions":9,"vwap":732},"2026-06-26",46.27,46.35,46.305,8800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":692,"percent_change":708,"volume":740,"transactions":9,"vwap":739},"2026-06-25",46.4,46.44,46.26,46.28,19400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":337,"volume":748,"transactions":9,"vwap":746},"2026-06-24",46.37,46.39,46.29,46.31,-0.034,8600,{"date":750,"open":751,"high":752,"low":746,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",46.355,46.434,46.344,-0.196,-0.42,8000,{"date":758,"open":759,"high":759,"low":760,"close":723,"change":708,"percent_change":761,"volume":762,"transactions":9,"vwap":723},"2026-06-22",46.64,46.51,-0.13,39400,{"date":764,"open":690,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",46.62,46.53,46.6,0.2,0.43,37500,{"date":772,"open":773,"high":759,"low":724,"close":736,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":736},"2026-06-17",46.605,-0.222,-0.48,8100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":708,"volume":784,"transactions":9,"vwap":782},"2026-06-16",46.71,46.716,46.591,46.622,-0.029,4400,{"date":786,"open":586,"high":605,"low":707,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",46.651,0.287,0.62,6300,{"date":792,"open":793,"high":794,"low":215,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-12",46.235,46.364,0.084,0.18,6700,{"date":799,"open":800,"high":739,"low":801,"close":739,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":739},"2026-06-11",45.99,45.97,0.306,0.67,9100,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-10",46.2,45.92,45.974,-0.248,-0.54,5800,{"date":814,"open":722,"high":722,"low":815,"close":816,"change":817,"percent_change":697,"volume":818,"transactions":9,"vwap":816},"2026-06-09",45.871,46.222,-0.038,5900,{"date":820,"open":731,"high":744,"low":738,"close":738,"change":821,"percent_change":692,"volume":822,"transactions":9,"vwap":738},"2026-06-08",-0.013,11500,{"date":824,"open":701,"high":701,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",46.273,-0.353,-0.76,4300,{"date":830,"open":831,"high":558,"low":831,"close":832,"change":833,"percent_change":834,"volume":812,"transactions":9,"vwap":832},"2026-06-04",46.49,46.626,0.096,0.21,{"date":836,"open":765,"high":765,"low":766,"close":766,"change":318,"percent_change":319,"volume":837,"transactions":9,"vwap":766},"2026-06-03",3100,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":344,"percent_change":186,"volume":843,"transactions":9,"vwap":842},"2026-06-02",46.659,46.59,46.625,2800,{"date":845,"open":841,"high":689,"low":846,"close":689,"change":499,"percent_change":484,"volume":847,"transactions":9,"vwap":689},"2026-06-01",46.55,1400,{"date":849,"open":850,"high":701,"low":850,"close":851,"change":852,"percent_change":796,"volume":853,"transactions":9,"vwap":851},"2026-05-29",46.5,46.585,0.085,9700,{"date":855,"open":724,"high":841,"low":724,"close":850,"change":102,"percent_change":252,"volume":797,"transactions":9,"vwap":850},"2026-05-28",{"date":857,"open":858,"high":858,"low":859,"close":737,"change":244,"percent_change":245,"volume":860,"transactions":9,"vwap":737},"2026-05-27",46.46,46.42,8300,{"date":862,"open":737,"high":863,"low":743,"close":859,"change":864,"percent_change":253,"volume":784,"transactions":9,"vwap":859},"2026-05-26",46.47,0.127,{"date":866,"open":739,"high":867,"low":868,"close":869,"change":870,"percent_change":484,"volume":818,"transactions":9,"vwap":869},"2026-05-22",46.345,46.23,46.293,0.023,{"date":872,"open":873,"high":746,"low":874,"close":730,"change":245,"percent_change":476,"volume":875,"transactions":9,"vwap":730},"2026-05-21",46.15,46.12,10300,{"date":877,"open":878,"high":868,"low":879,"close":868,"change":309,"percent_change":142,"volume":880,"transactions":9,"vwap":868},"2026-05-20",46.16,46.105,23300,{"date":882,"open":883,"high":873,"low":883,"close":884,"change":328,"percent_change":213,"volume":885,"transactions":9,"vwap":884},"2026-05-19",46.02,46.055,18100,{"date":887,"open":888,"high":873,"low":883,"close":874,"change":889,"percent_change":107,"volume":890,"transactions":9,"vwap":874},"2026-05-18",46.080002,-0.005,12800,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":674,"transactions":9,"vwap":895},"2026-05-15",46.101,46.21,46.125,-0.097,-0.21,{"date":899,"open":900,"high":901,"low":900,"close":816,"change":902,"percent_change":425,"volume":903,"transactions":9,"vwap":816},"2026-05-14",46.11,46.33,0.053,20600,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":394,"volume":910,"transactions":9,"vwap":908},"2026-05-13",46.099998,46.189,46.169,0.074,3200,{"date":912,"open":913,"high":900,"low":913,"close":914,"change":499,"percent_change":484,"volume":915,"transactions":9,"vwap":914},"2026-05-12",45.94,46.095001,12000,{"date":917,"open":215,"high":918,"low":215,"close":919,"change":344,"percent_change":186,"volume":915,"transactions":9,"vwap":919},"2026-05-11",46.14,46.07,{"date":921,"open":874,"high":713,"low":922,"close":884,"change":425,"percent_change":923,"volume":924,"transactions":9,"vwap":884},"2026-05-08",46.029999,0.24,14400,{"date":926,"open":801,"high":888,"low":927,"close":928,"change":697,"percent_change":292,"volume":929,"transactions":9,"vwap":928},"2026-05-07",45.925,45.945,9800,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":725,"percent_change":551,"volume":935,"transactions":9,"vwap":933},"2026-05-06",45.96,46.025002,45.9,22400,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":579,"percent_change":310,"volume":941,"transactions":9,"vwap":940},"2026-05-05",45.7,45.84,45.81,8200,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-04",45.78,45.6,45.64,-0.115,-0.25,9600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":834,"volume":957,"transactions":9,"vwap":955},"2026-05-01",45.79,45.82,45.721,45.755,0.095,10900,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":769,"volume":964,"transactions":9,"vwap":962},"2026-04-30",45.45,45.695,45.66,0.196,8900,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":915,"transactions":9,"vwap":969},"2026-04-29",45.54,45.39,45.464,-0.016,-0.04,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":337,"percent_change":282,"volume":977,"transactions":9,"vwap":976},"2026-04-28",45.402,45.5,45.48,9000,{"date":979,"open":967,"high":980,"low":975,"close":981,"change":982,"percent_change":205,"volume":983,"transactions":9,"vwap":981},"2026-04-27",45.58,45.55,0.035,9500,{"date":985,"open":986,"high":967,"low":987,"close":988,"change":989,"percent_change":718,"volume":941,"transactions":9,"vwap":988},"2026-04-24",45.43,45.42,45.515,0.155,{"date":991,"open":992,"high":976,"low":993,"close":992,"change":971,"percent_change":515,"volume":994,"transactions":9,"vwap":992},"2026-04-23",45.36,45.25,17500,{"date":996,"open":992,"high":986,"low":992,"close":997,"change":444,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-22",45.4,0.31,18200,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":515,"percent_change":319,"volume":1005,"transactions":9,"vwap":1004},"2026-04-21",45.459,45.22,45.26,4700,{"date":1007,"open":960,"high":960,"low":1008,"close":1009,"change":1010,"percent_change":238,"volume":1011,"transactions":9,"vwap":1009},"2026-04-20",45.29,45.35,-0.045,21200,{"date":1013,"open":1014,"high":960,"low":1015,"close":1016,"change":1017,"percent_change":271,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",45.379,45.351,45.395,0.23,54600,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":475,"percent_change":589,"volume":1024,"transactions":9,"vwap":1023},"2026-04-16",45.219,45.074001,45.165,44000,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":147,"volume":1030,"transactions":9,"vwap":1028},"2026-04-15",44.96,45.12,0.156,3500,{"date":1032,"open":1033,"high":264,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-14",44.83,44.964,0.247,0.55,14600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-13",44.38,44.717,0.232,0.52,6200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":336,"percent_change":697,"volume":790,"transactions":9,"vwap":1050},"2026-04-10",44.52,44.63,44.44,44.485,{"date":1052,"open":1053,"high":1047,"low":1054,"close":1047,"change":252,"percent_change":1055,"volume":784,"transactions":9,"vwap":1047},"2026-04-09",44.385,44.3,0.29,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":132,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-08",44.35,44.39,44.29,1.51,8400,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":691,"percent_change":692,"volume":1067,"transactions":9,"vwap":1066},"2026-04-07",43.57,43.73,6600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":834,"volume":804,"transactions":9,"vwap":1071},"2026-04-06",43.59,43.745,0.092,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":415,"volume":1078,"transactions":9,"vwap":1076},"2026-04-02",43.31,43.653,-0.007,3800,{"date":1080,"open":1081,"high":1066,"low":1070,"close":1082,"change":1042,"percent_change":1083,"volume":853,"transactions":9,"vwap":1082},"2026-04-01",43.64,43.66,0.53,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":560,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-31",43.099998,43.431,43.07,43.428,1.47,2700,{"date":1093,"open":1094,"high":1094,"low":21,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-30",43.11,42.798,-0.132,-0.31,8500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-27",43.049,43.13,42.86,42.93,-0.36,-0.83,5400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-26",43.51,43.6,43.26,43.29,-0.351,-0.8,6800,{"date":1118,"open":1082,"high":1066,"low":1070,"close":1119,"change":1120,"percent_change":1121,"volume":1005,"transactions":9,"vwap":1119},"2026-03-25",43.641,0.121,0.28,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":761,"percent_change":1128,"volume":983,"transactions":9,"vwap":1127},"2026-03-24",43.55,43.62,43.435,43.52,-0.3,{"date":1130,"open":1131,"high":1132,"low":1070,"close":1133,"change":1055,"percent_change":803,"volume":910,"transactions":9,"vwap":1133},"2026-03-23",43.76,43.82,43.65,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-20",43.54,43.548,43.075001,43.36,-0.29,-0.66,26300,{"date":1144,"open":1145,"high":1146,"low":1136,"close":1133,"change":697,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1133},"2026-03-19",43.595,43.78,-0.18,16200,{"date":1150,"open":1151,"high":1152,"low":1066,"close":1066,"change":1153,"percent_change":1154,"volume":812,"transactions":9,"vwap":1066},"2026-03-18",43.89,43.94,-0.35,-0.79,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":444,"percent_change":137,"volume":1161,"transactions":9,"vwap":1160},"2026-03-17",44.060001,44.119,43.92,44.080002,2400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1152,"change":1167,"percent_change":271,"volume":1168,"transactions":9,"vwap":1152},"2026-03-16",44,44.029999,43.93,0.221,8700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-13",43.965,43.719,-0.201,-0.46,7300,{"date":1177,"open":1178,"high":1157,"low":1179,"close":1159,"change":1180,"percent_change":1181,"volume":910,"transactions":9,"vwap":1159},"2026-03-12",43.99,43.84,-0.32,-0.72,{"date":1183,"open":1184,"high":1060,"low":1185,"close":1186,"change":344,"percent_change":186,"volume":812,"transactions":9,"vwap":1186},"2026-03-11",44.21,44.13,44.24,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":228,"percent_change":229,"volume":1193,"transactions":9,"vwap":1192},"2026-03-10",44.199,44.4,44.17,44.225,24500,{"date":1195,"open":1196,"high":1054,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-09",43.77,43.75,44.22,0.145,0.33,19700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1141,"volume":1208,"transactions":9,"vwap":1206},"2026-03-06",44.040001,44.18,44.075001,-0.295,11400,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":435,"percent_change":1105,"volume":1214,"transactions":9,"vwap":1213},"2026-03-05",44.47,44.2,44.37,7600,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":834,"percent_change":551,"volume":1219,"transactions":9,"vwap":1218},"2026-03-04",44.33,44.53,5500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1147,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-03",44.077999,44.34,43.95,44.32,-0.4,25000,{"date":1229,"open":1049,"high":1230,"low":1213,"close":1231,"change":186,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-02",44.62,44.5,0.07,16300,{"date":1235,"open":1049,"high":1236,"low":1237,"close":1211,"change":1238,"percent_change":673,"volume":1239,"transactions":9,"vwap":1211},"2026-02-27",44.49,44.42,-0.119,11800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":606,"volume":1175,"transactions":9,"vwap":1245},"2026-02-26",44.65,44.66,44.45,44.589,-0.101,{"date":1248,"open":1249,"high":1250,"low":1048,"close":1251,"change":361,"percent_change":769,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",44.689,44.73,44.69,20400,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1231,"change":796,"percent_change":1257,"volume":1044,"transactions":9,"vwap":1231},"2026-02-24",44.321,44.549,0.41,{"date":1259,"open":1260,"high":1261,"low":1054,"close":1225,"change":1262,"percent_change":811,"volume":1263,"transactions":9,"vwap":1225},"2026-02-23",44.43,44.435,-0.24,19600,{"date":1265,"open":1266,"high":1267,"low":1260,"close":1268,"change":579,"percent_change":142,"volume":1269,"transactions":9,"vwap":1268},"2026-02-20",44.451,44.58,44.56,12200,{"date":1271,"open":1244,"high":1244,"low":1217,"close":1059,"change":1272,"percent_change":1262,"volume":1148,"transactions":9,"vwap":1059},"2026-02-19",-0.107,{"date":1274,"open":1275,"high":1276,"low":1049,"close":1277,"change":1278,"percent_change":122,"volume":828,"transactions":9,"vwap":1277},"2026-02-18",44.46,44.55,44.497,0.177,{"date":1280,"open":1184,"high":1040,"low":1281,"close":1225,"change":245,"percent_change":476,"volume":1282,"transactions":9,"vwap":1225},"2026-02-17",44.16,5700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":889,"percent_change":107,"volume":1289,"transactions":9,"vwap":1288},"2026-02-13",44.345,44.464,44.27,44.28,3900,{"date":1291,"open":1242,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-12",44.7,44.285,-0.325,-0.73,17100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":971,"percent_change":515,"volume":1219,"transactions":9,"vwap":1301},"2026-02-11",44.824,44.605,44.61,{"date":1303,"open":1250,"high":1304,"low":1305,"close":1242,"change":515,"percent_change":319,"volume":1306,"transactions":9,"vwap":1242},"2026-02-10",44.74,44.645,26500,{"date":1308,"open":1268,"high":1304,"low":1268,"close":1304,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1304},"2026-02-09",0.118,0.26,3600,{"date":1313,"open":1059,"high":1314,"low":1040,"close":1314,"change":1315,"percent_change":1316,"volume":999,"transactions":9,"vwap":1314},"2026-02-06",44.622,0.462,1.05,{"date":1318,"open":1319,"high":1060,"low":1320,"close":1281,"change":1321,"percent_change":570,"volume":1322,"transactions":9,"vwap":1281},"2026-02-05",44.23,44.12,-0.267,28600,{"date":1324,"open":1325,"high":1326,"low":1213,"close":1327,"change":1328,"percent_change":435,"volume":1311,"transactions":9,"vwap":1327},"2026-02-04",44.48,44.525,44.427,-0.073,{"date":1330,"open":1251,"high":1331,"low":1260,"close":1231,"change":319,"percent_change":1332,"volume":929,"transactions":9,"vwap":1231},"2026-02-03",44.77,-0.45,{"date":1334,"open":1325,"high":1250,"low":1325,"close":1292,"change":219,"percent_change":253,"volume":964,"transactions":9,"vwap":1292},"2026-02-02",{"date":1336,"open":1267,"high":1251,"low":1236,"close":1267,"change":1337,"percent_change":1262,"volume":1338,"transactions":9,"vwap":1267},"2026-01-30",-0.106,5600,{"date":1340,"open":1341,"high":1251,"low":1275,"close":1342,"change":1343,"percent_change":238,"volume":915,"transactions":9,"vwap":1342},"2026-01-29",44.57,44.686,-0.044,{"date":1345,"open":1292,"high":1250,"low":1242,"close":1250,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1250},"2026-01-28",0,5000,{"date":1349,"open":1350,"high":1250,"low":1350,"close":1250,"change":102,"percent_change":252,"volume":1351,"transactions":9,"vwap":1250},"2026-01-27",44.59,10500,{"date":1353,"open":1245,"high":1354,"low":1245,"close":1355,"change":425,"percent_change":117,"volume":1356,"transactions":9,"vwap":1355},"2026-01-26",44.68,44.67,58400,{"date":1358,"open":1275,"high":1341,"low":1275,"close":1268,"change":1346,"percent_change":1346,"volume":822,"transactions":9,"vwap":1268},"2026-01-23",{"date":1360,"open":1237,"high":1267,"low":1237,"close":1268,"change":768,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1268},"2026-01-22",0.45,13000,{"date":1364,"open":1288,"high":1244,"low":1365,"close":1366,"change":923,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-21",44.19,44.36,0.54,6900,{"date":1370,"open":1058,"high":1371,"low":1320,"close":1320,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1320},"2026-01-20",44.352,-0.453,-1.02,7800,{"date":1376,"open":1377,"high":1301,"low":1378,"close":1379,"change":1380,"percent_change":971,"volume":1381,"transactions":9,"vwap":1379},"2026-01-16",44.575,44.51,44.573,-0.017,4800,{"date":1383,"open":1242,"high":1354,"low":1268,"close":1350,"change":425,"percent_change":117,"volume":1384,"transactions":9,"vwap":1350},"2026-01-15",29900,{"date":1386,"open":1047,"high":1218,"low":1190,"close":1325,"change":238,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1325},"2026-01-14",-0.22,11200,{"date":1390,"open":1048,"high":1048,"low":1391,"close":1267,"change":1392,"percent_change":673,"volume":1393,"transactions":9,"vwap":1267},"2026-01-13",44.54,-0.12,10800,{"date":1395,"open":1396,"high":1292,"low":1397,"close":1292,"change":476,"percent_change":768,"volume":1398,"transactions":9,"vwap":1292},"2026-01-12",44.565,44.561,12700,{"date":1400,"open":1047,"high":1401,"low":1286,"close":1301,"change":252,"percent_change":1055,"volume":1116,"transactions":9,"vwap":1301},"2026-01-09",44.656,{"date":1403,"open":1404,"high":1404,"low":1237,"close":1325,"change":186,"percent_change":1232,"volume":1405,"transactions":9,"vwap":1325},"2026-01-08",44.509,7400,{"date":1407,"open":1408,"high":1350,"low":1260,"close":1244,"change":337,"percent_change":435,"volume":1252,"transactions":9,"vwap":1244},"2026-01-07",44.557,{"date":1410,"open":1040,"high":1218,"low":1040,"close":1047,"change":1411,"percent_change":253,"volume":1347,"transactions":9,"vwap":1047},"2026-01-06",0.119,{"date":1413,"open":1190,"high":1325,"low":1414,"close":1415,"change":680,"percent_change":1121,"volume":1416,"transactions":9,"vwap":1415},"2026-01-05",44.383,44.401,7500,{"date":1418,"open":1288,"high":1217,"low":1198,"close":1419,"change":1420,"percent_change":692,"volume":1416,"transactions":9,"vwap":1419},"2026-01-02",44.276,-0.014,{"date":1422,"open":1423,"high":1423,"low":1288,"close":1060,"change":282,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1060},"2025-12-31",44.459,-0.34,12300,{"date":1427,"open":1428,"high":1244,"low":1040,"close":1049,"change":107,"percent_change":415,"volume":941,"transactions":9,"vwap":1049},"2025-12-30",44.41,{"date":1430,"open":1366,"high":1275,"low":1285,"close":1244,"change":971,"percent_change":515,"volume":1362,"transactions":9,"vwap":1244},"2025-12-29",{"date":1432,"open":1275,"high":1236,"low":1049,"close":1236,"change":1433,"percent_change":589,"volume":1434,"transactions":9,"vwap":1236},"2025-12-26",0.046,13600,{"date":1436,"open":1260,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":186,"volume":1214,"transactions":9,"vwap":1439},"2025-12-24",44.445,44.384,44.444,0.014,{"date":1442,"open":1060,"high":1049,"low":1060,"close":1260,"change":1443,"percent_change":1055,"volume":1444,"transactions":9,"vwap":1260},"2025-12-23",0.128,19000,{"date":1446,"open":1319,"high":1225,"low":1319,"close":1447,"change":1448,"percent_change":541,"volume":1449,"transactions":9,"vwap":1447},"2025-12-22",44.302,0.172,9200,{"date":1451,"open":1452,"high":1205,"low":1452,"close":1185,"change":1453,"percent_change":718,"volume":1454,"transactions":9,"vwap":1185},"2025-12-19",44.074001,0.148,13900,{"date":1456,"open":1457,"high":1458,"low":1159,"close":1459,"change":1460,"percent_change":147,"volume":804,"transactions":9,"vwap":1459},"2025-12-18",43.96,44.061001,43.982,0.152,{"date":1462,"open":1165,"high":1463,"low":1146,"close":1464,"change":1465,"percent_change":607,"volume":1466,"transactions":9,"vwap":1464},"2025-12-17",44.036999,43.83,-0.216,14300,{"date":1468,"open":1157,"high":1157,"low":1159,"close":1469,"change":336,"percent_change":697,"volume":1470,"transactions":9,"vwap":1469},"2025-12-16",44.046001,31000,{"date":1472,"open":1191,"high":1191,"low":1204,"close":1473,"change":1474,"percent_change":244,"volume":1311,"transactions":9,"vwap":1473},"2025-12-15",44.081001,0.011,{"date":1476,"open":1186,"high":1477,"low":1478,"close":1479,"change":292,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-12",44.274,44.02,44.07,-0.38,27000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1186,"change":1487,"percent_change":245,"volume":822,"transactions":9,"vwap":1186},"2025-12-11",44.15,44.266,44.11,0.019,{"date":1489,"open":1160,"high":1490,"low":1165,"close":1491,"change":1492,"percent_change":137,"volume":1493,"transactions":9,"vwap":1491},"2025-12-10",44.26,44.221,0.141,29600,{"date":1495,"open":1320,"high":1281,"low":1496,"close":1160,"change":692,"percent_change":337,"volume":890,"transactions":9,"vwap":1160},"2025-12-09",44.070999,{"date":1498,"open":1185,"high":1185,"low":1165,"close":1486,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1486},"2025-12-08",-0.047,-0.11,7900,{"date":1503,"open":1212,"high":1186,"low":1185,"close":1504,"change":1505,"percent_change":444,"volume":776,"transactions":9,"vwap":1504},"2025-12-05",44.157,0.063,{"date":1507,"open":1508,"high":1484,"low":1509,"close":1510,"change":229,"percent_change":244,"volume":1511,"transactions":9,"vwap":1510},"2025-12-04",44.125,44.0099983,44.094002,246800,{"date":1513,"open":1204,"high":1185,"low":1514,"close":1515,"change":1516,"percent_change":444,"volume":1338,"transactions":9,"vwap":1515},"2025-12-03",43.993,44.084,0.062,{"date":1518,"open":1164,"high":1157,"low":1519,"close":1520,"change":1521,"percent_change":589,"volume":1368,"transactions":9,"vwap":1520},"2025-12-02",43.937,44.021999,0.042,{"date":1523,"open":1524,"high":1157,"low":1152,"close":1525,"change":1526,"percent_change":435,"volume":1362,"transactions":9,"vwap":1525},"2025-12-01",43.942,43.98,-0.071,{"date":1528,"open":1509,"high":1157,"low":1509,"close":1529,"change":1530,"percent_change":718,"volume":714,"transactions":9,"vwap":1529},"2025-11-28",44.050999,0.151,{"date":1532,"open":1159,"high":1509,"low":1533,"close":1534,"change":205,"percent_change":796,"volume":1535,"transactions":9,"vwap":1534},"2025-11-26",43.878,43.9,64600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1132,"change":796,"percent_change":1257,"volume":1541,"transactions":9,"vwap":1132},"2025-11-25",43.67,43.86,43.533,24800,{"date":1543,"open":1544,"high":1133,"low":1545,"close":1081,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1081},"2025-11-24",43.43,43.427,0.366,0.85,43900,{"date":1550,"open":1551,"high":1552,"low":1088,"close":1553,"change":1554,"percent_change":122,"volume":1555,"transactions":9,"vwap":1553},"2025-11-21",43.19,43.45,43.274,0.174,54700,{"date":1557,"open":1558,"high":1196,"low":1559,"close":1086,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1086},"2025-11-20",43.685,43.080002,-0.297,-0.68,27700,{"date":1564,"open":1565,"high":1110,"low":1566,"close":1567,"change":1568,"percent_change":252,"volume":1569,"transactions":9,"vwap":1567},"2025-11-19",43.35,43.28,43.397,0.057,34500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1392,"percent_change":643,"volume":1576,"transactions":9,"vwap":1575},"2025-11-18",43.33,43.44,43.21,43.34,36700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":897,"percent_change":775,"volume":1583,"transactions":9,"vwap":1582},"2025-11-17",43.53,43.705,43.41,43.46,45000,{"date":1585,"open":1586,"high":1131,"low":1587,"close":1538,"change":337,"percent_change":435,"volume":1493,"transactions":9,"vwap":1538},"2025-11-14",43.48,43.392,{"date":1589,"open":1590,"high":1591,"low":1125,"close":1592,"change":1593,"percent_change":775,"volume":1594,"transactions":9,"vwap":1592},"2025-11-13",43.796,43.81,43.74,-0.212,25400,{"date":1596,"open":1597,"high":1525,"low":1598,"close":1599,"change":1600,"percent_change":415,"volume":1601,"transactions":9,"vwap":1599},"2025-11-12",43.97,43.91,43.952,-0.008,19100,{"date":1603,"open":1166,"high":1597,"low":1604,"close":1457,"change":229,"percent_change":244,"volume":1605,"transactions":9,"vwap":1457},"2025-11-11",43.852,35400,{"date":1607,"open":1151,"high":1457,"low":1131,"close":1224,"change":1608,"percent_change":803,"volume":1609,"transactions":9,"vwap":1224},"2025-11-10",0.291,30400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":237,"volume":1616,"transactions":9,"vwap":1613},"2025-11-07",43.61,43.659,43.375,-0.021,83900,{"date":1618,"open":1131,"high":1131,"low":1070,"close":1619,"change":282,"percent_change":1424,"volume":1620,"transactions":9,"vwap":1619},"2025-11-06",43.68,40300,{"date":1622,"open":1623,"high":1598,"low":1624,"close":1464,"change":484,"percent_change":425,"volume":1625,"transactions":9,"vwap":1464},"2025-11-05",43.79,43.72,78000,{"date":1627,"open":1623,"high":1628,"low":1624,"close":1146,"change":1387,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1146},"2025-11-04",43.88,-0.5,99800,{"date":1632,"open":1597,"high":1633,"low":1628,"close":1164,"change":186,"percent_change":1232,"volume":1634,"transactions":9,"vwap":1164},"2025-11-03",44.049999,220400,{"date":1636,"open":1509,"high":1637,"low":1179,"close":1597,"change":245,"percent_change":476,"volume":1638,"transactions":9,"vwap":1597},"2025-10-31",44.025002,45500,{"date":1640,"open":1509,"high":1509,"low":1539,"close":1166,"change":1392,"percent_change":673,"volume":1641,"transactions":9,"vwap":1166},"2025-10-30",54200,{"date":1643,"open":1185,"high":1205,"low":1644,"close":1633,"change":237,"percent_change":1500,"volume":1645,"transactions":9,"vwap":1633},"2025-10-29",43.995,69500,{"date":1647,"open":1486,"high":1648,"low":1649,"close":1650,"change":1346,"percent_change":1346,"volume":1651,"transactions":9,"vwap":1650},"2025-10-28",44.165,44.09,44.099998,136100,{"date":1653,"open":1157,"high":1650,"low":1654,"close":1650,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1650},"2025-10-27",44.037998,0.195,0.44,53200,{"date":1659,"open":1534,"high":1224,"low":1628,"close":1660,"change":394,"percent_change":310,"volume":1661,"transactions":9,"vwap":1660},"2025-10-24",43.905,35000,{"date":1663,"open":1111,"high":1664,"low":1111,"close":1071,"change":1665,"percent_change":354,"volume":1666,"transactions":9,"vwap":1071},"2025-10-23",43.809,0.098,65300,{"date":1668,"open":1592,"high":1196,"low":1669,"close":1670,"change":1671,"percent_change":643,"volume":1672,"transactions":9,"vwap":1670},"2025-10-22",43.5,43.647,-0.123,103900,{"date":1674,"open":1131,"high":1675,"low":1676,"close":1196,"change":229,"percent_change":244,"volume":1677,"transactions":9,"vwap":1196},"2025-10-21",43.8,43.699,171400,{"date":1679,"open":1133,"high":1146,"low":1680,"close":1131,"change":117,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1131},"2025-10-20",43.635,0.57,180200,{"date":1684,"open":1582,"high":1579,"low":1685,"close":1110,"change":1686,"percent_change":1121,"volume":1687,"transactions":9,"vwap":1110},"2025-10-17",43.42,0.123,432100,{"date":1689,"open":1110,"high":1579,"low":1690,"close":1691,"change":1692,"percent_change":515,"volume":1693,"transactions":9,"vwap":1691},"2025-10-16",43.335,43.387,-0.041,53400,{"date":1695,"open":1552,"high":1696,"low":1575,"close":1089,"change":1697,"percent_change":796,"volume":1239,"transactions":9,"vwap":1089},"2025-10-15",43.459,0.076,{"date":1699,"open":1700,"high":1685,"low":1701,"close":1702,"change":783,"percent_change":337,"volume":1219,"transactions":9,"vwap":1702},"2025-10-14",43.17,43.125,43.352,{"date":1704,"open":1566,"high":1705,"low":1566,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-13",43.4,43.381,0.369,0.86,18500,{"date":1711,"open":1581,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-10",43.429,43.012001,-0.378,-0.87,64400,{"date":1718,"open":1685,"high":1685,"low":1139,"close":1719,"change":1720,"percent_change":971,"volume":1388,"transactions":9,"vwap":1719},"2025-10-09",43.39,-0.019,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":18,"volume":1368,"transactions":9,"vwap":1724},"2025-10-08",43.38,43.409,0.066,{"date":1727,"open":1719,"high":1719,"low":1728,"close":1729,"change":1615,"percent_change":237,"volume":1730,"transactions":9,"vwap":1729},"2025-10-07",43.32,43.343,21400,{"date":1732,"open":1139,"high":1723,"low":1572,"close":1733,"change":1734,"percent_change":205,"volume":1466,"transactions":9,"vwap":1733},"2025-10-06",43.364,0.034,{"date":1736,"open":1575,"high":1565,"low":1737,"close":1572,"change":244,"percent_change":484,"volume":1738,"transactions":9,"vwap":1572},"2025-10-03",43.307,2500,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1075,"change":1743,"percent_change":476,"volume":1388,"transactions":9,"vwap":1075},"2025-10-02",43.24,43.327,0.041,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1725,"percent_change":18,"volume":1749,"transactions":9,"vwap":1748},"2025-10-01",43.18,43.27,43.269,21900,{"date":1751,"open":1746,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":589,"volume":1755,"transactions":9,"vwap":1752},"2025-09-30",43.203,43.14,0.043,21000,{"date":1757,"open":1741,"high":1741,"low":1758,"close":1759,"change":1760,"percent_change":476,"volume":822,"transactions":9,"vwap":1759},"2025-09-29",43.144,43.16,0.037,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":137,"volume":1168,"transactions":9,"vwap":1764},"2025-09-26",43.12,43.123,43.029999,0.139,{"date":1768,"open":1769,"high":1770,"low":1104,"close":1771,"change":1328,"percent_change":292,"volume":1772,"transactions":9,"vwap":1771},"2025-09-25",42.996,43.02,42.984,17800,{"date":1774,"open":1088,"high":1559,"low":1775,"close":1776,"change":1777,"percent_change":102,"volume":1778,"transactions":9,"vwap":1776},"2025-09-24",42.98,43.056999,0.024,16100,{"date":1780,"open":1781,"high":1753,"low":379,"close":1782,"change":1783,"percent_change":1387,"volume":1784,"transactions":9,"vwap":1782},"2025-09-23",43.09,43.033001,-0.094,55600,{"date":1786,"open":1781,"high":1787,"low":1559,"close":1787,"change":1788,"percent_change":579,"volume":1789,"transactions":9,"vwap":1787},"2025-09-22",43.127,0.072,11600,{"date":1791,"open":1765,"high":1792,"low":379,"close":1793,"change":1794,"percent_change":394,"volume":1795,"transactions":9,"vwap":1793},"2025-09-19",43.060001,43.055,0.069,10200,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":117,"volume":1802,"transactions":9,"vwap":1800},"2025-09-18",43.0099983,42.96,42.986,0.106,14000,{"date":1804,"open":1104,"high":1104,"low":1805,"close":1806,"change":1077,"percent_change":415,"volume":1807,"transactions":9,"vwap":1806},"2025-09-17",42.84,42.88,5100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":238,"volume":1815,"transactions":9,"vwap":1813},"2025-09-16",42.891,42.92,42.87,42.887,-0.043,20200,{"date":1817,"open":1818,"high":1104,"low":1806,"close":1104,"change":1819,"percent_change":579,"volume":1820,"transactions":9,"vwap":1104},"2025-09-15",42.89,0.073,4000,{"date":1822,"open":1805,"high":1823,"low":1805,"close":1824,"change":1825,"percent_change":-6,"volume":1425,"transactions":9,"vwap":1824},"2025-09-12",42.9,42.857,-0.001,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":989,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-11",42.82,42.858,42.81,0.36,1800,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":923,"volume":1501,"transactions":9,"vwap":1837},"2025-09-10",42.77,42.65,42.703,0.103,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":219,"volume":1239,"transactions":9,"vwap":1844},"2025-09-09",42.638,42.64,42.542,42.6,0.049,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":768,"volume":1311,"transactions":9,"vwap":1850},"2025-09-08",42.53,42.59,42.551,0.087,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1392,"volume":1858,"transactions":9,"vwap":1856},"2025-09-05",42.62,42.36,42.464,-0.049,13500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":957,"transactions":9,"vwap":1862},"2025-09-04",42.4,42.513,42.384,0.211,0.5,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1200,"volume":1434,"transactions":9,"vwap":1871},"2025-09-03",42.267,42.33,42.182,42.302,0.138,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":435,"percent_change":1480,"volume":1878,"transactions":9,"vwap":1876},"2025-09-02",42.12,42.164,41.925,154100,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1105,"volume":1885,"transactions":9,"vwap":1883},"2025-08-29",42.43,42.28,42.324,-0.155,86200,{"date":1887,"open":1861,"high":1888,"low":1861,"close":1889,"change":1890,"percent_change":444,"volume":1891,"transactions":9,"vwap":1889},"2025-08-28",42.48,42.479,0.059,17400,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":425,"percent_change":1310,"volume":1896,"transactions":9,"vwap":1895},"2025-08-27",42.32,42.42,15300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":102,"percent_change":444,"volume":929,"transactions":9,"vwap":1902},"2025-08-26",42.266,42.34,42.18,42.31,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":761,"volume":1909,"transactions":9,"vwap":1907},"2025-08-25",42.369,42.19,42.25,-0.054,13800,{"date":1911,"open":1912,"high":1913,"low":231,"close":1914,"change":1915,"percent_change":1916,"volume":714,"transactions":9,"vwap":1914},"2025-08-22",42.049999,42.352,42.304,0.404,0.96,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1919,"change":1500,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1919},"2025-08-21",41.9,41.97,41.86,-0.26,14700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-20",42.029999,42.09,41.802,42.0099983,-0.081,-0.19,18700,{"date":1934,"open":1935,"high":1907,"low":1936,"close":1937,"change":1884,"percent_change":1938,"volume":1368,"transactions":9,"vwap":1937},"2025-08-19",42.2,42.02,42.091,-0.37,{"date":1940,"open":1941,"high":1907,"low":1942,"close":1943,"change":1232,"percent_change":579,"volume":1944,"transactions":9,"vwap":1943},"2025-08-18",42.22,42.16,42.246,208800,{"date":1946,"open":1941,"high":1941,"low":1947,"close":1947,"change":1948,"percent_change":1262,"volume":1449,"transactions":9,"vwap":1947},"2025-08-15",42.176,-0.103,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":262,"percent_change":476,"volume":1953,"transactions":9,"vwap":1952},"2025-08-14",42.15,42.279,163700,{"date":1955,"open":1941,"high":1907,"low":1956,"close":1957,"change":353,"percent_change":117,"volume":949,"transactions":9,"vwap":1957},"2025-08-13",42.13,42.243,{"date":1959,"open":1960,"high":1901,"low":1961,"close":1962,"change":1963,"percent_change":789,"volume":1964,"transactions":9,"vwap":1962},"2025-08-12",41.98,41.941,42.138,0.258,23100,{"date":1966,"open":1967,"high":1936,"low":1968,"close":1969,"change":1720,"percent_change":237,"volume":1970,"transactions":9,"vwap":1969},"2025-08-11",41.94,41.85,41.88,94200,{"date":1972,"open":1973,"high":1967,"low":1968,"close":1974,"change":1975,"percent_change":1681,"volume":1976,"transactions":9,"vwap":1974},"2025-08-08",41.865,41.899,0.239,40500,{"date":1978,"open":1921,"high":1979,"low":1980,"close":1981,"change":212,"percent_change":435,"volume":1661,"transactions":9,"vwap":1981},"2025-08-07",41.89,41.58,41.66,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1865,"volume":698,"transactions":9,"vwap":1987},"2025-08-06",41.56,41.74,41.54,41.728,0.209,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-05",41.71,41.758,41.51,41.519,-0.171,-0.41,74100,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1656,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-04",41.55,41.69,1.07,22300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1425,"transactions":9,"vwap":2009},"2025-08-01",41.22,41.37,41.12,41.25,-0.413,-0.99,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":515,"volume":1802,"transactions":9,"vwap":2016},"2025-07-31",41.91,41.95,41.663,-0.037,{"date":2019,"open":2020,"high":1968,"low":2021,"close":2022,"change":2023,"percent_change":897,"volume":2024,"transactions":9,"vwap":2022},"2025-07-30",41.822,41.65,41.7,-0.087,13100,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":761,"volume":2031,"transactions":9,"vwap":2029},"2025-07-29",41.99,41.75,41.787,-0.056,17000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1487,"percent_change":484,"volume":2038,"transactions":9,"vwap":2037},"2025-07-28",41.833,41.875,41.79,41.843,29400,{"date":2040,"open":1985,"high":1921,"low":2041,"close":2042,"change":2043,"percent_change":394,"volume":2044,"transactions":9,"vwap":2042},"2025-07-25",41.731,41.824,0.065,16800,{"date":2046,"open":1991,"high":2047,"low":2022,"close":2048,"change":393,"percent_change":796,"volume":2049,"transactions":9,"vwap":2048},"2025-07-24",41.78,41.759,49500,{"date":2051,"open":2052,"high":2022,"low":2052,"close":2053,"change":2054,"percent_change":122,"volume":2055,"transactions":9,"vwap":2053},"2025-07-23",41.53,41.684,0.166,137400,{"date":2057,"open":2058,"high":2000,"low":2007,"close":2059,"change":2060,"percent_change":476,"volume":2061,"transactions":9,"vwap":2059},"2025-07-22",41.47,41.518,0.039,16700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":245,"percent_change":589,"volume":2068,"transactions":9,"vwap":2067},"2025-07-21",41.6,41.62,41.46,41.479,28000,{"date":2070,"open":2058,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1346,"volume":983,"transactions":9,"vwap":2073},"2025-07-18",41.5,41.36,41.439,0.001,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":726,"volume":1393,"transactions":9,"vwap":2078},"2025-07-17",41.32,41.438,0.188,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2009,"change":205,"percent_change":361,"volume":784,"transactions":9,"vwap":2009},"2025-07-16",41.33,41.115,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":1238,"percent_change":1140,"volume":2089,"transactions":9,"vwap":2088},"2025-07-15",41.38,41.4,41.17,14800,{"date":2091,"open":2092,"high":2077,"low":2093,"close":2094,"change":1433,"percent_change":425,"volume":910,"transactions":9,"vwap":2094},"2025-07-14",41.19,41.18,41.289,{"date":2096,"open":2093,"high":2097,"low":2088,"close":2098,"change":2099,"percent_change":1147,"volume":2100,"transactions":9,"vwap":2098},"2025-07-11",41.271,41.243,-0.076,297700,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":909,"percent_change":796,"volume":1175,"transactions":9,"vwap":2104},"2025-07-10",41.215,41.319,{"date":2106,"open":2006,"high":2107,"low":2108,"close":2109,"change":989,"percent_change":142,"volume":797,"transactions":9,"vwap":2109},"2025-07-09",41.29,41.153,41.245,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":244,"volume":977,"transactions":9,"vwap":2114},"2025-07-08",41.049999,41.15,41.09,0.009,{"date":2117,"open":2113,"high":2006,"low":330,"close":2118,"change":2119,"percent_change":2120,"volume":885,"transactions":9,"vwap":2118},"2025-07-07",41.081001,-0.215,-0.52,{"date":2122,"open":2093,"high":2077,"low":2093,"close":2123,"change":2124,"percent_change":1361,"volume":2125,"transactions":9,"vwap":2123},"2025-07-03",41.296,0.183,11100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1017,"volume":1896,"transactions":9,"vwap":2131},"2025-07-02",40.995,41.126,40.961,41.113,0.093,{"date":2134,"open":2135,"high":2112,"low":2136,"close":2137,"change":2138,"percent_change":1392,"volume":2139,"transactions":9,"vwap":2137},"2025-07-01",40.91,40.9,41.02,-0.048,21600,{"date":2141,"open":2136,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":1865,"volume":885,"transactions":9,"vwap":2142},"2025-06-30",41.068001,40.87,0.205,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":998,"volume":2089,"transactions":9,"vwap":2150},"2025-06-27",40.73,40.94,40.67,40.863,0.126,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1035,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-26",40.668,40.78,40.65,40.737,0.61,10400,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":697,"volume":1067,"transactions":9,"vwap":2164},"2025-06-25",40.585,40.46,40.49,-0.033,{"date":2167,"open":2164,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-06-24",40.57,40.411,40.523,0.286,0.71,15100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":1891,"transactions":9,"vwap":2177},"2025-06-23",40.07,40.237,39.88,0.257,0.64,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":213,"volume":2187,"transactions":9,"vwap":2185},"2025-06-20",40.22,39.91,39.98,-0.055,12100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":1825,"percent_change":-6,"volume":1368,"transactions":9,"vwap":2192},"2025-06-18",40.040001,40.18,40.035,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1174,"volume":2200,"transactions":9,"vwap":2198},"2025-06-17",40.11,40.21,39.99,40.035999,-0.185,11000,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":1405,"transactions":9,"vwap":2205},"2025-06-16",40.099998,40.35,40.221,0.271,0.68,{"date":2209,"open":2210,"high":2196,"low":2211,"close":2211,"change":1105,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-13",40.02,39.95,-0.89,14200,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":142,"volume":1030,"transactions":9,"vwap":2217},"2025-06-12",40.09,40.31,0.154,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":282,"volume":1795,"transactions":9,"vwap":2224},"2025-06-11",40.29,40.33,40.061001,40.156,-0.059,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1665,"percent_change":923,"volume":776,"transactions":9,"vwap":2230},"2025-06-10",40.080002,40.246,40.215,{"date":2232,"open":2233,"high":2191,"low":2234,"close":2235,"change":499,"percent_change":102,"volume":860,"transactions":9,"vwap":2235},"2025-06-09",40.14,40.070999,40.117,{"date":2237,"open":2210,"high":2238,"low":2210,"close":2239,"change":2240,"percent_change":2241,"volume":1374,"transactions":9,"vwap":2239},"2025-06-06",40.16,40.091999,0.222,0.56,{"date":2243,"open":2244,"high":2195,"low":2245,"close":2246,"change":2247,"percent_change":606,"volume":1416,"transactions":9,"vwap":2246},"2025-06-05",39.97,39.8,39.87,-0.093,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":228,"percent_change":229,"volume":1807,"transactions":9,"vwap":2252},"2025-06-04",40.060001,39.92,39.963,{"date":2254,"open":2255,"high":2210,"low":2255,"close":2256,"change":2257,"percent_change":1257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-03",39.77,39.958,0.163,6000,{"date":2260,"open":2261,"high":143,"low":2261,"close":2262,"change":2263,"percent_change":768,"volume":2264,"transactions":9,"vwap":2262},"2025-06-02",39.599,39.795,0.078,5300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":107,"volume":818,"transactions":9,"vwap":2270},"2025-05-30",39.65,39.735,39.47,39.717,-0.003,{"date":2273,"open":2274,"high":143,"low":2275,"close":2276,"change":18,"percent_change":142,"volume":860,"transactions":9,"vwap":2276},"2025-05-29",39.691,39.632,39.72,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1405,"transactions":9,"vwap":2280},"2025-05-28",39.79,39.57,-0.156,-0.39,{"date":2284,"open":2285,"high":2255,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1098,"transactions":9,"vwap":2286},"2025-05-27",39.51,39.726,0.472,1.2,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":1332,"volume":1233,"transactions":9,"vwap":2293},"2025-05-23",39.099998,39.39,39.254,-0.176,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2297,"change":186,"percent_change":205,"volume":2300,"transactions":9,"vwap":2297},"2025-05-22",39.43,39.62,39.38,19200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":1332,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-21",39.61,39.81,39.4,-1.13,184400,{"date":2309,"open":143,"high":2310,"low":2311,"close":2312,"change":692,"percent_change":697,"volume":2313,"transactions":9,"vwap":2312},"2025-05-20",39.9,39.695,39.85,199800,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2178,"change":2318,"percent_change":205,"volume":2319,"transactions":9,"vwap":2178},"2025-05-19",39.592,39.93,0.031,77100,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":1766,"percent_change":147,"volume":2325,"transactions":9,"vwap":2324},"2025-05-16",39.69,39.86,39.849,68200,{"date":2327,"open":2269,"high":2328,"low":2329,"close":2330,"change":444,"percent_change":147,"volume":2331,"transactions":9,"vwap":2330},"2025-05-15",39.74,39.46,39.71,71500,{"date":2333,"open":2334,"high":2298,"low":2335,"close":2280,"change":245,"percent_change":589,"volume":2336,"transactions":9,"vwap":2280},"2025-05-14",39.58,39.5,14900,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":1036,"volume":2343,"transactions":9,"vwap":2341},"2025-05-13",39.32,39.63,39.53,0.218,100600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1434,"transactions":9,"vwap":2349},"2025-05-12",39.2,39.33,39.161,39.312,0.657,1.7,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":337,"volume":1347,"transactions":9,"vwap":2356},"2025-05-09",38.8,38.6,38.655,-0.026,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":310,"volume":2365,"transactions":9,"vwap":2363},"2025-05-08",38.67,38.89,38.62,38.681,0.142,16900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":262,"percent_change":476,"volume":964,"transactions":9,"vwap":2371},"2025-05-07",38.468,38.631,38.41,38.539,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":1153,"volume":1347,"transactions":9,"vwap":2376},"2025-05-06",38.44,38.573,38.503,-0.136,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":1097,"volume":941,"transactions":9,"vwap":2382},"2025-05-05",38.58,38.81,38.639,-0.121,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":1098,"transactions":9,"vwap":2388},"2025-05-02",38.64,38.86,38.76,0.276,0.72,{"date":2392,"open":2393,"high":2386,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-01",38.53,38.484,0.184,0.48,53500,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":245,"volume":2200,"transactions":9,"vwap":2402},"2025-04-30",38.49,37.971,38.3,0.016,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":998,"volume":2411,"transactions":9,"vwap":2409},"2025-04-29",38.14,38.29,38.099998,38.284,0.117,9400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":821,"percent_change":692,"volume":2418,"transactions":9,"vwap":2417},"2025-04-28",38.24,38.26,37.965,38.167,31200,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":1017,"percent_change":2158,"volume":1405,"transactions":9,"vwap":2422},"2025-04-25",37.985,38.18,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":127,"volume":1802,"transactions":9,"vwap":2427},"2025-04-24",37.6,38.040001,37.95,0.292,{"date":2430,"open":2431,"high":2432,"low":2425,"close":2433,"change":2434,"percent_change":1708,"volume":797,"transactions":9,"vwap":2433},"2025-04-23",37.89,37.91,37.658,0.322,{"date":175,"open":171,"high":2436,"low":171,"close":2437,"change":1801,"percent_change":1121,"volume":2438,"transactions":9,"vwap":2437},37.37,37.336,12900]